Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Government Markets Income Trust (NY: MGF )

3.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 2.127 2.147 2.127 2.137 142,138 +0.01(+0.31%)
Mar 30, 2006 2.150 2.150 2.127 2.130 125,714 -0.01(-0.47%)
Mar 29, 2006 2.123 2.143 2.120 2.140 156,172 +0.01(+0.47%)
Mar 28, 2006 2.123 2.143 2.123 2.130 309,956 -0.00(-0.16%)
Mar 27, 2006 2.160 2.160 2.123 2.133 315,929 -0.03(-1.24%)
Mar 24, 2006 2.133 2.160 2.133 2.160 113,770 +0.02(+1.10%)
Mar 23, 2006 2.147 2.150 2.133 2.137 111,381 -0.01(-0.31%)
Mar 22, 2006 2.127 2.143 2.127 2.143 97,346 +0.00(+0.16%)
Mar 21, 2006 2.140 2.143 2.123 2.140 319,811 +0.01(+0.31%)
Mar 20, 2006 2.143 2.143 2.133 2.133 154,978 +0.00(+0.00%)
Mar 17, 2006 2.123 2.140 2.123 2.133 253,818 -0.00(-0.16%)
Mar 16, 2006 2.130 2.143 2.130 2.137 234,408 +0.01(+0.31%)
Mar 15, 2006 2.120 2.143 2.120 2.130 109,589 -0.01(-0.31%)
Mar 14, 2006 2.120 2.143 2.120 2.137 132,881 +0.00(+0.00%)
Mar 13, 2006 2.120 2.137 2.120 2.137 147,214 +0.01(+0.63%)
Mar 10, 2006 2.140 2.157 2.103 2.123 369,081 -0.02(-0.78%)
Mar 09, 2006 2.137 2.157 2.137 2.140 48,972 -0.00(-0.16%)
Mar 08, 2006 2.133 2.163 2.133 2.143 78,832 -0.00(-0.16%)
Mar 07, 2006 2.150 2.167 2.143 2.147 172,895 +0.00(+0.16%)
Mar 06, 2006 2.150 2.163 2.143 2.143 174,985 -0.00(-0.16%)
Mar 03, 2006 2.167 2.170 2.147 2.147 186,033 -0.02(-0.77%)
Mar 02, 2006 2.160 2.167 2.147 2.163 157,964 +0.00(+0.00%)
Mar 01, 2006 2.160 2.170 2.160 2.163 130,492 -0.00(-0.15%)
Feb 28, 2006 2.173 2.173 2.160 2.167 210,519 -0.01(-0.31%)
Feb 27, 2006 2.163 2.180 2.163 2.173 149,902 +0.00(+0.15%)
Feb 24, 2006 2.160 2.180 2.160 2.170 126,013 +0.00(+0.00%)
Feb 23, 2006 2.177 2.180 2.160 2.170 165,728 -0.01(-0.31%)
Feb 22, 2006 2.157 2.177 2.157 2.177 184,540 +0.01(+0.46%)
Feb 21, 2006 2.160 2.173 2.157 2.167 146,020 +0.01(+0.47%)
Feb 17, 2006 2.157 2.173 2.153 2.157 107,200 -0.01(-0.62%)
Feb 16, 2006 2.150 2.170 2.150 2.170 108,096 +0.02(+0.78%)
Feb 15, 2006 2.150 2.160 2.147 2.153 112,277 +0.00(+0.16%)
Feb 14, 2006 2.150 2.173 2.150 2.150 78,534 -0.02(-0.77%)
Feb 13, 2006 2.153 2.167 2.153 2.167 108,096 +0.00(+0.15%)
Feb 10, 2006 2.143 2.167 2.143 2.163 132,582 +0.01(+0.47%)
Feb 09, 2006 2.147 2.163 2.147 2.153 127,506 -0.01(-0.46%)
Feb 08, 2006 2.167 2.180 2.143 2.163 309,359 +0.00(+0.00%)
Feb 07, 2006 2.187 2.190 2.163 2.163 121,832 -0.01(-0.31%)
Feb 06, 2006 2.183 2.193 2.163 2.170 60,617 +0.01(+0.31%)
Feb 03, 2006 2.167 2.177 2.150 2.163 82,416 -0.00(-0.15%)
Feb 02, 2006 2.150 2.177 2.150 2.167 139,749 +0.00(+0.15%)
Feb 01, 2006 2.177 2.193 2.160 2.163 135,867 -0.02(-1.07%)
Jan 31, 2006 2.183 2.193 2.180 2.187 110,485 +0.01(+0.31%)
Jan 30, 2006 2.180 2.190 2.177 2.180 108,992 +0.00(+0.15%)
Jan 27, 2006 2.187 2.193 2.177 2.177 168,117 -0.02(-0.91%)
Jan 26, 2006 2.177 2.207 2.177 2.197 103,916 +0.01(+0.61%)
Jan 25, 2006 2.173 2.193 2.173 2.183 170,506 -0.00(-0.15%)
Jan 24, 2006 2.177 2.192 2.177 2.187 122,430 +0.00(+0.15%)
Jan 23, 2006 2.197 2.214 2.177 2.183 171,103 -0.02(-0.76%)
Jan 20, 2006 2.214 2.220 2.197 2.200 100,631 -0.00(-0.15%)
Jan 19, 2006 2.204 2.217 2.193 2.204 112,575 -0.01(-0.30%)
Jan 18, 2006 2.197 2.220 2.197 2.210 144,825 -0.00(-0.15%)
Jan 17, 2006 2.204 2.220 2.197 2.214 137,360 +0.00(+0.00%)
Jan 13, 2006 2.197 2.214 2.197 2.214 49,270 +0.01(+0.30%)
Jan 12, 2006 2.217 2.217 2.200 2.207 117,353 -0.01(-0.45%)
Jan 11, 2006 2.183 2.220 2.183 2.217 203,054 +0.01(+0.30%)
Jan 10, 2006 2.180 2.210 2.180 2.210 101,527 +0.02(+0.76%)
Jan 09, 2006 2.197 2.217 2.170 2.193 131,985 -0.01(-0.61%)
Jan 06, 2006 2.187 2.214 2.187 2.207 94,360 +0.01(+0.61%)
Jan 05, 2006 2.183 2.200 2.173 2.193 108,992 +0.01(+0.61%)
Jan 04, 2006 2.167 2.183 2.167 2.180 101,228 +0.01(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.